KissMeData/198440/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

2024-11-17 15:27:48 +09:00

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230731	160919	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2145	45	2	2.14	190085005	89336	65.21	2095	2155	2095	2730	1470	2100	2127.74	1.44	0	12600	2204	2152	2068	2016	1932	2178	2042	32	630	100	1510	5	1	31979960	686	-8.83	0.63	12	0.28	-243.00	3419.00	4175	20220804	-48.62	1895	20230726	13.19	2895	-25.91	20230519	1895	13.19	20230726	4175	-48.62	20220804	1895	13.19	20230726	5.14	N	198440	100	31 억	460395	N	N	N	N
3	20230731	150921	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2135	35	2	1.67	182055105	85589	62.47	2095	2155	2095	2730	1470	2100	2127.09	1.44	0	13076	2204	2152	2068	2016	1932	2178	2042	32	630	100	1510	5	1	31979960	683	-8.79	0.62	12	0.27	-243.00	3419.00	4175	20220804	-48.86	1895	20230726	12.66	2895	-26.25	20230519	1895	12.66	20230726	4175	-48.86	20220804	1895	12.66	20230726	5.14	N	198440	100	31 억	460395	N	N	N	N
4	20230731	140924	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2145	45	2	2.14	166471260	78300	57.15	2095	2155	2095	2730	1470	2100	2126.07	1.44	0	16650	2204	2152	2068	2016	1932	2178	2042	32	630	100	1510	5	1	31979960	686	-8.83	0.63	12	0.24	-243.00	3419.00	4175	20220804	-48.62	1895	20230726	13.19	2895	-25.91	20230519	1895	13.19	20230726	4175	-48.62	20220804	1895	13.19	20230726	5.14	N	198440	100	31 억	460395	N	N	N	N
5	20230731	130923	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2135	35	2	1.67	155649315	73240	53.46	2095	2155	2095	2730	1470	2100	2125.20	1.44	0	15180	2204	2152	2068	2016	1932	2178	2042	32	630	100	1510	5	1	31979960	683	-8.79	0.62	12	0.23	-243.00	3419.00	4175	20220804	-48.86	1895	20230726	12.66	2895	-26.25	20230519	1895	12.66	20230726	4175	-48.86	20220804	1895	12.66	20230726	5.14	N	198440	100	31 억	460395	N	N	N	N
6	20230731	120932	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2135	35	2	1.67	144495265	68030	49.66	2095	2155	2095	2730	1470	2100	2123.99	1.44	0	17414	2204	2152	2068	2016	1932	2178	2042	32	630	100	1510	5	1	31979960	683	-8.79	0.62	12	0.21	-243.00	3419.00	4175	20220804	-48.86	1895	20230726	12.66	2895	-26.25	20230519	1895	12.66	20230726	4175	-48.86	20220804	1895	12.66	20230726	5.14	N	198440	100	31 억	460395	N	N	N	N
7	20230731	110935	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2155	55	2	2.62	116805525	55120	40.23	2095	2155	2095	2730	1470	2100	2119.11	1.44	0	15944	2204	2152	2068	2016	1932	2178	2042	32	630	100	1510	5	1	31979960	689	-8.87	0.63	12	0.17	-243.00	3419.00	4175	20220804	-48.38	1895	20230726	13.72	2895	-25.56	20230519	1895	13.72	20230726	4175	-48.38	20220804	1895	13.72	20230726	5.14	N	198440	100	31 억	460395	N	N	N	N
8	20230731	100932	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2135	35	2	1.67	87242820	41349	30.18	2095	2145	2095	2730	1470	2100	2109.91	1.44	0	20037	2204	2152	2068	2016	1932	2178	2042	32	630	100	1510	5	1	31979960	683	-8.79	0.62	12	0.13	-243.00	3419.00	4175	20220804	-48.86	1895	20230726	12.66	2895	-26.25	20230519	1895	12.66	20230726	4175	-48.86	20220804	1895	12.66	20230726	5.14	N	198440	100	31 억	460395	N	N	N	N
9	20230731	090921	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2100	0	3	0.00	2963680	1414	1.03	2095	2100	2095	2730	1470	2100	2095.95	1.44	0	2944	2204	2152	2068	2016	1932	2178	2042	32	630	100	1510	5	1	31979960	672	-8.64	0.61	12	0.00	-243.00	3419.00	4175	20220804	-49.70	1895	20230726	10.82	2895	-27.46	20230519	1895	10.82	20230726	4175	-49.70	20220804	1895	10.82	20230726	5.14	N	198440	100	31 억	460395	N	N	N	N
10	20230728	160923	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2100	95	2	4.74	284039778	136404	68.76	1984	2120	1984	2605	1405	2005	2082.34	1.28	0	52022	2135	2070	2010	1945	1885	2102	1977	32	600	100	1440	5	1	31979960	672	-8.64	0.61	12	0.43	-243.00	3419.00	4175	20220804	-49.70	1895	20230726	10.82	2895	-27.46	20230519	1895	10.82	20230726	4175	-49.70	20220804	1895	10.82	20230726	5.30	N	198440	100	31 억	409132	N	N	N	N
11	20230728	150922	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2110	105	2	5.24	269453568	129455	65.26	1984	2120	1984	2605	1405	2005	2081.45	1.28	0	47753	2135	2070	2010	1945	1885	2102	1977	32	600	100	1440	5	1	31979960	675	-8.68	0.62	12	0.40	-243.00	3419.00	4175	20220804	-49.46	1895	20230726	11.35	2895	-27.12	20230519	1895	11.35	20230726	4175	-49.46	20220804	1895	11.35	20230726	5.30	N	198440	100	31 억	409132	N	N	N	N
12	20230728	140920	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2105	100	2	4.99	228302263	109879	55.39	1984	2115	1984	2605	1405	2005	2077.76	1.28	0	43575	2135	2070	2010	1945	1885	2102	1977	32	600	100	1440	5	1	31979960	673	-8.66	0.62	12	0.34	-243.00	3419.00	4175	20220804	-49.58	1895	20230726	11.08	2895	-27.29	20230519	1895	11.08	20230726	4175	-49.58	20220804	1895	11.08	20230726	5.30	N	198440	100	31 억	409132	N	N	N	N
13	20230728	130923	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2095	90	2	4.49	173624528	83731	42.21	1984	2115	1984	2605	1405	2005	2073.60	1.28	0	29425	2135	2070	2010	1945	1885	2102	1977	32	600	100	1440	5	1	31979960	670	-8.62	0.61	12	0.26	-243.00	3419.00	4175	20220804	-49.82	1895	20230726	10.55	2895	-27.63	20230519	1895	10.55	20230726	4175	-49.82	20220804	1895	10.55	20230726	5.30	N	198440	100	31 억	409132	N	N	N	N
14	20230728	120920	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2095	90	2	4.49	136399783	66001	33.27	1984	2110	1984	2605	1405	2005	2066.63	1.28	0	24437	2135	2070	2010	1945	1885	2102	1977	32	600	100	1440	5	1	31979960	670	-8.62	0.61	12	0.21	-243.00	3419.00	4175	20220804	-49.82	1895	20230726	10.55	2895	-27.63	20230519	1895	10.55	20230726	4175	-49.82	20220804	1895	10.55	20230726	5.30	N	198440	100	31 억	409132	N	N	N	N
15	20230728	110927	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2090	85	2	4.24	106388178	51683	26.05	1984	2100	1984	2605	1405	2005	2058.48	1.28	0	14833	2135	2070	2010	1945	1885	2102	1977	32	600	100	1440	5	1	31979960	668	-8.60	0.61	12	0.16	-243.00	3419.00	4175	20220804	-49.94	1895	20230726	10.29	2895	-27.81	20230519	1895	10.29	20230726	4175	-49.94	20220804	1895	10.29	20230726	5.30	N	198440	100	31 억	409132	N	N	N	N
16	20230728	100917	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2060	55	2	2.74	53930598	26486	13.35	1984	2085	1984	2605	1405	2005	2036.19	1.28	0	5130	2135	2070	2010	1945	1885	2102	1977	32	600	100	1440	5	1	31979960	659	-8.48	0.60	12	0.08	-243.00	3419.00	4175	20220804	-50.66	1895	20230726	8.71	2895	-28.84	20230519	1895	8.71	20230726	4175	-50.66	20220804	1895	8.71	20230726	5.30	N	198440	100	31 억	409132	N	N	N	N
17	20230728	090926	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2035	30	2	1.50	19839888	9866	4.97	1984	2040	1984	2605	1405	2005	2010.94	1.28	0	2761	2135	2070	2010	1945	1885	2102	1977	32	600	100	1440	5	1	31979960	651	-8.37	0.60	12	0.03	-243.00	3419.00	4175	20220804	-51.26	1895	20230726	7.39	2895	-29.71	20230519	1895	7.39	20230726	4175	-51.26	20220804	1895	7.39	20230726	5.30	N	198440	100	31 억	409132	N	N	N	N
18	20230727	160918	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2005	30	2	1.52	396491966	195709	34.22	1950	2075	1950	2565	1383	1975	2026.09	1.09	74092	59573	2241	2107	2001	1867	1761	2055	1815	32	591	100	1420	5	1	31979960	641	-8.25	0.59	12	0.61	-243.00	3419.00	4175	20220804	-51.98	1895	20230726	5.80	2895	-30.74	20230519	1895	5.80	20230726	4175	-51.98	20220804	1895	5.80	20230726	5.44	N	198440	100	31 억	349559	N	N	N	N
19	20230727	150918	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2015	40	2	2.03	380023116	187514	32.78	1950	2075	1950	2565	1383	1975	2026.80	1.09	74092	60000	2241	2107	2001	1867	1761	2055	1815	32	591	100	1420	5	1	31979960	644	-8.29	0.59	12	0.59	-243.00	3419.00	4175	20220804	-51.74	1895	20230726	6.33	2895	-30.40	20230519	1895	6.33	20230726	4175	-51.74	20220804	1895	6.33	20230726	5.44	N	198440	100	31 억	349559	N	N	N	N
20	20230727	140914	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2045	70	2	3.54	337987451	166757	29.15	1950	2075	1950	2565	1383	1975	2027.01	1.09	74092	49211	2241	2107	2001	1867	1761	2055	1815	32	591	100	1420	5	1	31979960	654	-8.42	0.60	12	0.52	-243.00	3419.00	4175	20220804	-51.02	1895	20230726	7.92	2895	-29.36	20230519	1895	7.92	20230726	4175	-51.02	20220804	1895	7.92	20230726	5.44	N	198440	100	31 억	349559	N	N	N	N
21	20230727	130913	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2060	85	2	4.30	305968766	150946	26.39	1950	2075	1950	2565	1383	1975	2027.21	1.09	74092	47959	2241	2107	2001	1867	1761	2055	1815	32	591	100	1420	5	1	31979960	659	-8.48	0.60	12	0.47	-243.00	3419.00	4175	20220804	-50.66	1895	20230726	8.71	2895	-28.84	20230519	1895	8.71	20230726	4175	-50.66	20220804	1895	8.71	20230726	5.44	N	198440	100	31 억	349559	N	N	N	N
22	20230727	120916	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2060	85	2	4.30	282041396	139348	24.36	1950	2075	1950	2565	1383	1975	2024.22	1.09	74092	47131	2241	2107	2001	1867	1761	2055	1815	32	591	100	1420	5	1	31979960	659	-8.48	0.60	12	0.44	-243.00	3419.00	4175	20220804	-50.66	1895	20230726	8.71	2895	-28.84	20230519	1895	8.71	20230726	4175	-50.66	20220804	1895	8.71	20230726	5.44	N	198440	100	31 억	349559	N	N	N	N
23	20230727	110918	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2060	85	2	4.30	174220221	86827	15.18	1950	2065	1950	2565	1383	1975	2006.74	1.09	74092	26848	2241	2107	2001	1867	1761	2055	1815	32	591	100	1420	5	1	31979960	659	-8.48	0.60	12	0.27	-243.00	3419.00	4175	20220804	-50.66	1895	20230726	8.71	2895	-28.84	20230519	1895	8.71	20230726	4175	-50.66	20220804	1895	8.71	20230726	5.44	N	198440	100	31 억	349559	N	N	N	N
24	20230727	100916	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2035	60	2	3.04	123655906	62164	10.87	1950	2040	1950	2565	1383	1975	1989.32	1.09	74092	18534	2241	2107	2001	1867	1761	2055	1815	32	591	100	1420	5	1	31979960	651	-8.37	0.60	12	0.19	-243.00	3419.00	4175	20220804	-51.26	1895	20230726	7.39	2895	-29.71	20230519	1895	7.39	20230726	4175	-51.26	20220804	1895	7.39	20230726	5.44	N	198440	100	31 억	349559	N	N	N	N
25	20230727	090912	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1999	24	2	1.22	86800863	43957	7.68	1950	2025	1950	2565	1383	1975	1974.67	1.09	74092	17527	2241	2107	2001	1867	1761	2055	1815	32	591	100	1420	1	1	31979960	639	-8.23	0.58	12	0.14	-243.00	3419.00	4175	20220804	-52.12	1895	20230726	5.49	2895	-30.95	20230519	1895	5.49	20230726	4175	-52.12	20220804	1895	5.49	20230726	5.44	N	198440	100	31 억	349559	N	N	N	N
26	20230726	160912	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1975	-165	5	-7.71	1131219103	569367	191.72	2100	2135	1895	2780	1500	2140	1986.89	0.86	0	74077	2340	2240	2175	2075	2010	2207	2042	32	640	100	1540	1	1	31979960	632	-8.13	0.58	12	1.78	-243.00	3419.00	4175	20220804	-52.69	1895	20230726	4.22	2895	-31.78	20230519	1895	4.22	20230726	4175	-52.69	20220804	1895	4.22	20230726	5.48	N	198440	100	31 억	275467	N	N	N	N
27	20230726	150917	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1970	-170	5	-7.94	1090268587	548592	184.73	2100	2135	1895	2780	1500	2140	1987.39	0.86	0	73354	2340	2240	2175	2075	2010	2207	2042	32	640	100	1540	1	1	31979960	630	-8.11	0.58	12	1.72	-243.00	3419.00	4175	20220804	-52.81	1895	20230726	3.96	2895	-31.95	20230519	1895	3.96	20230726	4175	-52.81	20220804	1895	3.96	20230726	5.48	N	198440	100	31 억	275467	N	N	N	N
28	20230726	140911	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1930	-210	5	-9.81	988748729	496547	167.20	2100	2135	1895	2780	1500	2140	1991.25	0.86	0	55566	2340	2240	2175	2075	2010	2207	2042	32	640	100	1540	1	1	31979960	617	-7.94	0.56	12	1.55	-243.00	3419.00	4175	20220804	-53.77	1895	20230726	1.85	2895	-33.33	20230519	1895	1.85	20230726	4175	-53.77	20220804	1895	1.85	20230726	5.48	N	198440	100	31 억	275467	N	N	N	N
29	20230726	130908	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1955	-185	5	-8.64	887074291	444168	149.56	2100	2135	1895	2780	1500	2140	1997.16	0.86	0	54037	2340	2240	2175	2075	2010	2207	2042	32	640	100	1540	1	1	31979960	625	-8.05	0.57	12	1.39	-243.00	3419.00	4175	20220804	-53.17	1895	20230726	3.17	2895	-32.47	20230519	1895	3.17	20230726	4175	-53.17	20220804	1895	3.17	20230726	5.48	N	198440	100	31 억	275467	N	N	N	N
30	20230726	120911	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2005	-135	5	-6.31	795361167	397462	133.84	2100	2135	1895	2780	1500	2140	2001.10	0.86	0	64572	2340	2240	2175	2075	2010	2207	2042	32	640	100	1540	5	1	31979960	641	-8.25	0.59	12	1.24	-243.00	3419.00	4175	20220804	-51.98	1895	20230726	5.80	2895	-30.74	20230519	1895	5.80	20230726	4175	-51.98	20220804	1895	5.80	20230726	5.48	N	198440	100	31 억	275467	N	N	N	N
31	20230726	110906	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1972	-168	5	-7.85	697450915	348413	117.32	2100	2135	1895	2780	1500	2140	2001.79	0.86	0	46693	2340	2240	2175	2075	2010	2207	2042	32	640	100	1540	1	1	31979960	631	-8.12	0.58	12	1.09	-243.00	3419.00	4175	20220804	-52.77	1895	20230726	4.06	2895	-31.88	20230519	1895	4.06	20230726	4175	-52.77	20220804	1895	4.06	20230726	5.48	N	198440	100	31 억	275467	N	N	N	N
32	20230726	100914	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2000	-140	5	-6.54	421454042	207858	69.99	2100	2135	1998	2780	1500	2140	2027.61	0.86	0	32849	2340	2240	2175	2075	2010	2207	2042	32	640	100	1540	5	1	31979960	640	-8.23	0.58	12	0.65	-243.00	3419.00	4175	20220804	-52.10	1998	20230726	0.10	2895	-30.92	20230519	1998	0.10	20230726	4175	-52.10	20220804	1998	0.10	20230726	5.48	N	198440	100	31 억	275467	N	N	N	N
33	20230726	090907	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2050	-90	5	-4.21	77935420	37446	12.61	2100	2135	2050	2780	1500	2140	2081.27	0.86	0	1582	2340	2240	2175	2075	2010	2207	2042	32	640	100	1540	5	1	31979960	656	-8.44	0.60	12	0.12	-243.00	3419.00	4175	20220804	-50.90	2050	20230726	0.00	2895	-29.19	20230519	2050	0.00	20230726	4175	-50.90	20220804	2050	0.00	20230726	5.48	N	198440	100	31 억	275467	N	N	N	N
34	20230725	160904	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2140	-100	5	-4.46	634354245	292758	170.23	2220	2275	2110	2910	1570	2240	2166.84	0.78	0	27045	2356	2297	2266	2207	2176	2282	2192	32	670	100	1610	5	1	31979960	684	-8.81	0.63	12	0.92	-243.00	3419.00	4175	20220804	-48.74	2110	20230725	1.42	2895	-26.08	20230519	2110	1.42	20230725	4175	-48.74	20220804	2110	1.42	20230725	5.50	N	198440	100	31 억	248420	N	N	N	N
35	20230725	150855	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2140	-100	5	-4.46	592875920	273176	158.84	2220	2275	2110	2910	1570	2240	2170.31	0.78	0	29932	2356	2297	2266	2207	2176	2282	2192	32	670	100	1610	5	1	31979960	684	-8.81	0.63	12	0.85	-243.00	3419.00	4175	20220804	-48.74	2110	20230725	1.42	2895	-26.08	20230519	2110	1.42	20230725	4175	-48.74	20220804	2110	1.42	20230725	5.50	N	198440	100	31 억	248420	N	N	N	N
36	20230725	140854	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2150	-90	5	-4.02	483303150	221748	128.94	2220	2275	2140	2910	1570	2240	2179.52	0.78	0	33094	2356	2297	2266	2207	2176	2282	2192	32	670	100	1610	5	1	31979960	688	-8.85	0.63	12	0.69	-243.00	3419.00	4175	20220804	-48.50	2140	20230725	0.47	2895	-25.73	20230519	2140	0.47	20230725	4175	-48.50	20220804	2140	0.47	20230725	5.50	N	198440	100	31 억	248420	N	N	N	N
37	20230725	130903	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2155	-85	5	-3.79	432240235	197973	115.11	2220	2275	2145	2910	1570	2240	2183.33	0.78	0	35618	2356	2297	2266	2207	2176	2282	2192	32	670	100	1610	5	1	31979960	689	-8.87	0.63	12	0.62	-243.00	3419.00	4175	20220804	-48.38	2145	20230725	0.47	2895	-25.56	20230519	2145	0.47	20230725	4175	-48.38	20220804	2145	0.47	20230725	5.50	N	198440	100	31 억	248420	N	N	N	N
38	20230725	120903	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2175	-65	5	-2.90	337709120	154148	89.63	2220	2275	2165	2910	1570	2240	2190.81	0.78	0	33007	2356	2297	2266	2207	2176	2282	2192	32	670	100	1610	5	1	31979960	696	-8.95	0.64	12	0.48	-243.00	3419.00	4175	20220804	-47.90	2165	20230725	0.46	2895	-24.87	20230519	2165	0.46	20230725	4175	-47.90	20220804	2165	0.46	20230725	5.50	N	198440	100	31 억	248420	N	N	N	N
39	20230725	110901	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2185	-55	5	-2.46	281242235	128119	74.50	2220	2275	2170	2910	1570	2240	2195.16	0.78	0	32418	2356	2297	2266	2207	2176	2282	2192	32	670	100	1610	5	1	31979960	699	-8.99	0.64	12	0.40	-243.00	3419.00	4175	20220804	-47.66	2170	20230725	0.69	2895	-24.53	20230519	2170	0.69	20230725	4175	-47.66	20220804	2170	0.69	20230725	5.50	N	198440	100	31 억	248420	N	N	N	N
40	20230725	100900	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2195	-45	5	-2.01	194181520	88187	51.28	2220	2275	2180	2910	1570	2240	2201.93	0.78	0	30868	2356	2297	2266	2207	2176	2282	2192	32	670	100	1610	5	1	31979960	702	-9.03	0.64	12	0.28	-243.00	3419.00	4175	20220804	-47.43	2180	20230725	0.69	2895	-24.18	20230519	2180	0.69	20230725	4175	-47.43	20220804	2180	0.69	20230725	5.50	N	198440	100	31 억	248420	N	N	N	N
41	20230725	090900	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2240	0	3	0.00	26315925	11803	6.86	2220	2275	2220	2910	1570	2240	2229.60	0.78	0	555	2356	2297	2266	2207	2176	2282	2192	32	670	100	1610	5	1	31979960	716	-9.22	0.66	12	0.04	-243.00	3419.00	4175	20220804	-46.35	2215	20230103	1.13	2895	-22.63	20230519	2215	1.13	20230103	4175	-46.35	20220804	2215	1.13	20230103	5.50	N	198440	100	31 억	248420	N	N	N	N
42	20230724	160901	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2240	-85	5	-3.66	378316780	167382	178.51	2325	2325	2235	3020	1630	2325	2260.20	0.91	0	-42726	2361	2342	2321	2302	2281	2332	2292	32	695	100	1670	5	1	31979960	716	-9.22	0.66	12	0.52	-243.00	3419.00	4175	20220804	-46.35	2215	20230103	1.13	2895	-22.63	20230519	2215	1.13	20230103	4175	-46.35	20220804	2215	1.13	20230103	5.62	N	198440	100	31 억	291222	N	N	N	N
43	20230724	150858	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2240	-85	5	-3.66	358956065	158743	169.30	2325	2325	2235	3020	1630	2325	2261.24	0.91	0	-41031	2361	2342	2321	2302	2281	2332	2292	32	695	100	1670	5	1	31979960	716	-9.22	0.66	12	0.50	-243.00	3419.00	4175	20220804	-46.35	2215	20230103	1.13	2895	-22.63	20230519	2215	1.13	20230103	4175	-46.35	20220804	2215	1.13	20230103	5.62	N	198440	100	31 억	291222	N	N	N	N
44	20230724	140855	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2260	-65	5	-2.80	319701565	141248	150.64	2325	2325	2240	3020	1630	2325	2263.41	0.91	0	-42303	2361	2342	2321	2302	2281	2332	2292	32	695	100	1670	5	1	31979960	723	-9.30	0.66	12	0.44	-243.00	3419.00	4175	20220804	-45.87	2215	20230103	2.03	2895	-21.93	20230519	2215	2.03	20230103	4175	-45.87	20220804	2215	2.03	20230103	5.62	N	198440	100	31 억	291222	N	N	N	N
45	20230724	130857	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2260	-65	5	-2.80	297482355	131370	140.11	2325	2325	2240	3020	1630	2325	2264.46	0.91	0	-38865	2361	2342	2321	2302	2281	2332	2292	32	695	100	1670	5	1	31979960	723	-9.30	0.66	12	0.41	-243.00	3419.00	4175	20220804	-45.87	2215	20230103	2.03	2895	-21.93	20230519	2215	2.03	20230103	4175	-45.87	20220804	2215	2.03	20230103	5.62	N	198440	100	31 억	291222	N	N	N	N
46	20230724	120858	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2245	-80	5	-3.44	259154800	114293	121.89	2325	2325	2240	3020	1630	2325	2267.46	0.91	0	-38465	2361	2342	2321	2302	2281	2332	2292	32	695	100	1670	5	1	31979960	718	-9.24	0.66	12	0.36	-243.00	3419.00	4175	20220804	-46.23	2215	20230103	1.35	2895	-22.45	20230519	2215	1.35	20230103	4175	-46.23	20220804	2215	1.35	20230103	5.62	N	198440	100	31 억	291222	N	N	N	N
47	20230724	110901	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2265	-60	5	-2.58	227722950	100315	106.99	2325	2325	2240	3020	1630	2325	2270.08	0.91	0	-32721	2361	2342	2321	2302	2281	2332	2292	32	695	100	1670	5	1	31979960	724	-9.32	0.66	12	0.31	-243.00	3419.00	4175	20220804	-45.75	2215	20230103	2.26	2895	-21.76	20230519	2215	2.26	20230103	4175	-45.75	20220804	2215	2.26	20230103	5.62	N	198440	100	31 억	291222	N	N	N	N
48	20230724	100853	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2265	-60	5	-2.58	157021760	68941	73.53	2325	2325	2260	3020	1630	2325	2277.63	0.91	0	-24622	2361	2342	2321	2302	2281	2332	2292	32	695	100	1670	5	1	31979960	724	-9.32	0.66	12	0.22	-243.00	3419.00	4175	20220804	-45.75	2215	20230103	2.26	2895	-21.76	20230519	2215	2.26	20230103	4175	-45.75	20220804	2215	2.26	20230103	5.62	N	198440	100	31 억	291222	N	N	N	N
49	20230724	090858	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2295	-30	5	-1.29	30476000	13256	14.14	2325	2325	2285	3020	1630	2325	2299.03	0.91	0	-5065	2361	2342	2321	2302	2281	2332	2292	32	695	100	1670	5	1	31979960	734	-9.44	0.67	12	0.04	-243.00	3419.00	4175	20220804	-45.03	2215	20230103	3.61	2895	-20.73	20230519	2215	3.61	20230103	4175	-45.03	20220804	2215	3.61	20230103	5.62	N	198440	100	31 억	291222	N	N	N	N
50	20230721	160848	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2325	0	3	0.00	217309125	93749	76.28	2340	2340	2300	3020	1630	2325	2317.99	0.97	0	-17418	2385	2355	2335	2305	2285	2345	2295	32	695	100	1670	5	1	31979960	744	-9.57	0.68	12	0.29	-243.00	3419.00	4175	20220804	-44.31	2215	20230103	4.97	2895	-19.69	20230519	2215	4.97	20230103	4175	-44.31	20220804	2215	4.97	20230103	5.63	N	198440	100	31 억	308640	N	N	N	N
51	20230721	150851	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2310	-15	5	-0.65	210517170	90822	73.90	2340	2340	2300	3020	1630	2325	2317.91	0.97	0	-17259	2385	2355	2335	2305	2285	2345	2295	32	695	100	1670	5	1	31979960	739	-9.51	0.68	12	0.28	-243.00	3419.00	4175	20220804	-44.67	2215	20230103	4.29	2895	-20.21	20230519	2215	4.29	20230103	4175	-44.67	20220804	2215	4.29	20230103	5.63	N	198440	100	31 억	308640	N	N	N	N
52	20230721	140848	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2335	10	2	0.43	152588180	65857	53.59	2340	2340	2300	3020	1630	2325	2316.96	0.97	0	-9351	2385	2355	2335	2305	2285	2345	2295	32	695	100	1670	5	1	31979960	747	-9.61	0.68	12	0.21	-243.00	3419.00	4175	20220804	-44.07	2215	20230103	5.42	2895	-19.34	20230519	2215	5.42	20230103	4175	-44.07	20220804	2215	5.42	20230103	5.63	N	198440	100	31 억	308640	N	N	N	N
53	20230721	130851	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2325	0	3	0.00	118726960	51329	41.77	2340	2340	2300	3020	1630	2325	2313.06	0.97	0	-9351	2385	2355	2335	2305	2285	2345	2295	32	695	100	1670	5	1	31979960	744	-9.57	0.68	12	0.16	-243.00	3419.00	4175	20220804	-44.31	2215	20230103	4.97	2895	-19.69	20230519	2215	4.97	20230103	4175	-44.31	20220804	2215	4.97	20230103	5.63	N	198440	100	31 억	308640	N	N	N	N
54	20230721	120902	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2330	5	2	0.22	100520990	43498	35.39	2340	2340	2300	3020	1630	2325	2310.93	0.97	0	-7068	2385	2355	2335	2305	2285	2345	2295	32	695	100	1670	5	1	31979960	745	-9.59	0.68	12	0.14	-243.00	3419.00	4175	20220804	-44.19	2215	20230103	5.19	2895	-19.52	20230519	2215	5.19	20230103	4175	-44.19	20220804	2215	5.19	20230103	5.63	N	198440	100	31 억	308640	N	N	N	N
55	20230721	110858	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2315	-10	5	-0.43	81315035	35204	28.65	2340	2340	2300	3020	1630	2325	2309.82	0.97	0	-5310	2385	2355	2335	2305	2285	2345	2295	32	695	100	1670	5	1	31979960	740	-9.53	0.68	12	0.11	-243.00	3419.00	4175	20220804	-44.55	2215	20230103	4.51	2895	-20.03	20230519	2215	4.51	20230103	4175	-44.55	20220804	2215	4.51	20230103	5.63	N	198440	100	31 억	308640	N	N	N	N
56	20230721	100856	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2310	-15	5	-0.65	59253780	25632	20.86	2340	2340	2300	3020	1630	2325	2311.71	0.97	0	-5409	2385	2355	2335	2305	2285	2345	2295	32	695	100	1670	5	1	31979960	739	-9.51	0.68	12	0.08	-243.00	3419.00	4175	20220804	-44.67	2215	20230103	4.29	2895	-20.21	20230519	2215	4.29	20230103	4175	-44.67	20220804	2215	4.29	20230103	5.63	N	198440	100	31 억	308640	N	N	N	N
57	20230721	090855	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2315	-10	5	-0.43	6730195	2901	2.36	2340	2340	2315	3020	1630	2325	2319.96	0.97	0	-669	2385	2355	2335	2305	2285	2345	2295	32	695	100	1670	5	1	31979960	740	-9.53	0.68	12	0.01	-243.00	3419.00	4175	20220804	-44.55	2215	20230103	4.51	2895	-20.03	20230519	2215	4.51	20230103	4175	-44.55	20220804	2215	4.51	20230103	5.63	N	198440	100	31 억	308640	N	N	N	N
58	20230720	160846	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2325	-25	5	-1.06	286204715	122636	106.59	2350	2365	2315	3055	1645	2350	2333.78	0.96	0	995	2416	2382	2366	2332	2316	2375	2325	32	705	100	1690	5	1	31979960	744	-9.57	0.68	12	0.38	-243.00	3419.00	4175	20220804	-44.31	2215	20230103	4.97	2895	-19.69	20230519	2215	4.97	20230103	4175	-44.31	20220804	2215	4.97	20230103	5.63	N	198440	100	31 억	307645	N	N	N	N
59	20230720	150847	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2325	-25	5	-1.06	261404790	111956	97.30	2350	2365	2320	3055	1645	2350	2334.89	0.96	0	995	2416	2382	2366	2332	2316	2375	2325	32	705	100	1690	5	1	31979960	744	-9.57	0.68	12	0.35	-243.00	3419.00	4175	20220804	-44.31	2215	20230103	4.97	2895	-19.69	20230519	2215	4.97	20230103	4175	-44.31	20220804	2215	4.97	20230103	5.63	N	198440	100	31 억	307645	N	N	N	N
60	20230720	140845	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2340	-10	5	-0.43	195141580	83474	72.55	2350	2365	2320	3055	1645	2350	2337.75	0.96	0	1844	2416	2382	2366	2332	2316	2375	2325	32	705	100	1690	5	1	31979960	748	-9.63	0.68	12	0.26	-243.00	3419.00	4175	20220804	-43.95	2215	20230103	5.64	2895	-19.17	20230519	2215	5.64	20230103	4175	-43.95	20220804	2215	5.64	20230103	5.63	N	198440	100	31 억	307645	N	N	N	N
61	20230720	130847	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2345	-5	5	-0.21	155985720	66703	57.97	2350	2365	2320	3055	1645	2350	2338.51	0.96	0	2400	2416	2382	2366	2332	2316	2375	2325	32	705	100	1690	5	1	31979960	750	-9.65	0.69	12	0.21	-243.00	3419.00	4175	20220804	-43.83	2215	20230103	5.87	2895	-19.00	20230519	2215	5.87	20230103	4175	-43.83	20220804	2215	5.87	20230103	5.63	N	198440	100	31 억	307645	N	N	N	N
62	20230720	120853	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2325	-25	5	-1.06	126334915	53980	46.92	2350	2365	2320	3055	1645	2350	2340.40	0.96	0	3937	2416	2382	2366	2332	2316	2375	2325	32	705	100	1690	5	1	31979960	744	-9.57	0.68	12	0.17	-243.00	3419.00	4175	20220804	-44.31	2215	20230103	4.97	2895	-19.69	20230519	2215	4.97	20230103	4175	-44.31	20220804	2215	4.97	20230103	5.63	N	198440	100	31 억	307645	N	N	N	N
63	20230720	110850	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2340	-10	5	-0.43	66078060	28224	24.53	2350	2365	2320	3055	1645	2350	2341.20	0.96	0	3177	2416	2382	2366	2332	2316	2375	2325	32	705	100	1690	5	1	31979960	748	-9.63	0.68	12	0.09	-243.00	3419.00	4175	20220804	-43.95	2215	20230103	5.64	2895	-19.17	20230519	2215	5.64	20230103	4175	-43.95	20220804	2215	5.64	20230103	5.63	N	198440	100	31 억	307645	N	N	N	N
64	20230720	100841	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2350	0	3	0.00	53460350	22831	19.84	2350	2365	2320	3055	1645	2350	2341.57	0.96	0	2777	2416	2382	2366	2332	2316	2375	2325	32	705	100	1690	5	1	31979960	752	-9.67	0.69	12	0.07	-243.00	3419.00	4175	20220804	-43.71	2215	20230103	6.09	2895	-18.83	20230519	2215	6.09	20230103	4175	-43.71	20220804	2215	6.09	20230103	5.63	N	198440	100	31 억	307645	N	N	N	N
65	20230720	090842	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2360	10	2	0.43	4513000	1925	1.67	2350	2365	2335	3055	1645	2350	2344.42	0.96	0	-38	2416	2382	2366	2332	2316	2375	2325	32	705	100	1690	5	1	31979960	755	-9.71	0.69	12	0.01	-243.00	3419.00	4175	20220804	-43.47	2215	20230103	6.55	2895	-18.48	20230519	2215	6.55	20230103	4175	-43.47	20220804	2215	6.55	20230103	5.63	N	198440	100	31 억	307645	N	N	N	N
66	20230719	160858	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2350	-50	5	-2.08	267647555	113180	92.28	2370	2400	2350	3120	1680	2400	2364.81	1.00	0	-11584	2486	2442	2401	2357	2316	2422	2337	32	720	100	1720	5	1	31979960	752	-9.67	0.69	12	0.35	-243.00	3419.00	4175	20220804	-43.71	2215	20230103	6.09	2895	-18.83	20230519	2215	6.09	20230103	4175	-43.71	20220804	2215	6.09	20230103	5.68	N	198440	100	31 억	319200	N	N	N	N
67	20230719	150858	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2360	-40	5	-1.67	247484270	104609	85.30	2370	2400	2350	3120	1680	2400	2365.80	1.00	0	-11321	2486	2442	2401	2357	2316	2422	2337	32	720	100	1720	5	1	31979960	755	-9.71	0.69	12	0.33	-243.00	3419.00	4175	20220804	-43.47	2215	20230103	6.55	2895	-18.48	20230519	2215	6.55	20230103	4175	-43.47	20220804	2215	6.55	20230103	5.68	N	198440	100	31 억	319200	N	N	N	N
68	20230719	140859	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2375	-25	5	-1.04	190126995	80323	65.49	2370	2400	2355	3120	1680	2400	2367.03	1.00	0	-9521	2486	2442	2401	2357	2316	2422	2337	32	720	100	1720	5	1	31979960	760	-9.77	0.69	12	0.25	-243.00	3419.00	4175	20220804	-43.11	2215	20230103	7.22	2895	-17.96	20230519	2215	7.22	20230103	4175	-43.11	20220804	2215	7.22	20230103	5.68	N	198440	100	31 억	319200	N	N	N	N
69	20230719	130849	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2375	-25	5	-1.04	172019500	72690	59.27	2370	2400	2355	3120	1680	2400	2366.48	1.00	0	-7471	2486	2442	2401	2357	2316	2422	2337	32	720	100	1720	5	1	31979960	760	-9.77	0.69	12	0.23	-243.00	3419.00	4175	20220804	-43.11	2215	20230103	7.22	2895	-17.96	20230519	2215	7.22	20230103	4175	-43.11	20220804	2215	7.22	20230103	5.68	N	198440	100	31 억	319200	N	N	N	N
70	20230719	120902	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2375	-25	5	-1.04	144490845	61075	49.80	2370	2400	2355	3120	1680	2400	2365.79	1.00	0	-6993	2486	2442	2401	2357	2316	2422	2337	32	720	100	1720	5	1	31979960	760	-9.77	0.69	12	0.19	-243.00	3419.00	4175	20220804	-43.11	2215	20230103	7.22	2895	-17.96	20230519	2215	7.22	20230103	4175	-43.11	20220804	2215	7.22	20230103	5.68	N	198440	100	31 억	319200	N	N	N	N
71	20230719	110900	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2370	-30	5	-1.25	84641920	35744	29.14	2370	2400	2360	3120	1680	2400	2368.00	1.00	0	-2075	2486	2442	2401	2357	2316	2422	2337	32	720	100	1720	5	1	31979960	758	-9.75	0.69	12	0.11	-243.00	3419.00	4175	20220804	-43.23	2215	20230103	7.00	2895	-18.13	20230519	2215	7.00	20230103	4175	-43.23	20220804	2215	7.00	20230103	5.68	N	198440	100	31 억	319200	N	N	N	N
72	20230719	100853	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2375	-25	5	-1.04	54573050	23032	18.78	2370	2400	2360	3120	1680	2400	2369.44	1.00	0	-2073	2486	2442	2401	2357	2316	2422	2337	32	720	100	1720	5	1	31979960	760	-9.77	0.69	12	0.07	-243.00	3419.00	4175	20220804	-43.11	2215	20230103	7.22	2895	-17.96	20230519	2215	7.22	20230103	4175	-43.11	20220804	2215	7.22	20230103	5.68	N	198440	100	31 억	319200	N	N	N	N
73	20230719	090853	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2360	-40	5	-1.67	9821055	4133	3.37	2370	2400	2360	3120	1680	2400	2376.25	1.00	0	-726	2486	2442	2401	2357	2316	2422	2337	32	720	100	1720	5	1	31979960	755	-9.71	0.69	12	0.01	-243.00	3419.00	4175	20220804	-43.47	2215	20230103	6.55	2895	-18.48	20230519	2215	6.55	20230103	4175	-43.47	20220804	2215	6.55	20230103	5.68	N	198440	100	31 억	319200	N	N	N	N
74	20230718	160851	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2400	-50	5	-2.04	292086440	122370	32.66	2420	2445	2360	3185	1715	2450	2386.90	1.10	0	-29918	2563	2506	2408	2351	2253	2535	2380	32	735	100	1760	5	1	31979960	768	-9.88	0.70	12	0.38	-243.00	3419.00	4175	20220804	-42.51	2215	20230103	8.35	2895	-17.10	20230519	2215	8.35	20230103	4175	-42.51	20220804	2215	8.35	20230103	5.69	N	198440	100	31 억	352068	N	N	N	N
75	20230718	150850	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2385	-65	5	-2.65	286549700	120052	32.04	2420	2445	2360	3185	1715	2450	2386.87	1.10	0	-30619	2563	2506	2408	2351	2253	2535	2380	32	735	100	1760	5	1	31979960	763	-9.81	0.70	12	0.38	-243.00	3419.00	4175	20220804	-42.87	2215	20230103	7.67	2895	-17.62	20230519	2215	7.67	20230103	4175	-42.87	20220804	2215	7.67	20230103	5.69	N	198440	100	31 억	352068	N	N	N	N
76	20230718	140846	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2380	-70	5	-2.86	256155650	107357	28.65	2420	2445	2360	3185	1715	2450	2386.00	1.10	0	-24299	2563	2506	2408	2351	2253	2535	2380	32	735	100	1760	5	1	31979960	761	-9.79	0.70	12	0.34	-243.00	3419.00	4175	20220804	-42.99	2215	20230103	7.45	2895	-17.79	20230519	2215	7.45	20230103	4175	-42.99	20220804	2215	7.45	20230103	5.69	N	198440	100	31 억	352068	N	N	N	N
77	20230718	130848	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2380	-70	5	-2.86	222738600	93301	24.90	2420	2445	2360	3185	1715	2450	2387.30	1.10	0	-21256	2563	2506	2408	2351	2253	2535	2380	32	735	100	1760	5	1	31979960	761	-9.79	0.70	12	0.29	-243.00	3419.00	4175	20220804	-42.99	2215	20230103	7.45	2895	-17.79	20230519	2215	7.45	20230103	4175	-42.99	20220804	2215	7.45	20230103	5.69	N	198440	100	31 억	352068	N	N	N	N
78	20230718	120855	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2385	-65	5	-2.65	186284310	77953	20.81	2420	2445	2360	3185	1715	2450	2389.68	1.10	0	-14195	2563	2506	2408	2351	2253	2535	2380	32	735	100	1760	5	1	31979960	763	-9.81	0.70	12	0.24	-243.00	3419.00	4175	20220804	-42.87	2215	20230103	7.67	2895	-17.62	20230519	2215	7.67	20230103	4175	-42.87	20220804	2215	7.67	20230103	5.69	N	198440	100	31 억	352068	N	N	N	N
79	20230718	110855	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2390	-60	5	-2.45	163984230	68583	18.30	2420	2445	2360	3185	1715	2450	2391.01	1.10	0	-6752	2563	2506	2408	2351	2253	2535	2380	32	735	100	1760	5	1	31979960	764	-9.84	0.70	12	0.21	-243.00	3419.00	4175	20220804	-42.75	2215	20230103	7.90	2895	-17.44	20230519	2215	7.90	20230103	4175	-42.75	20220804	2215	7.90	20230103	5.69	N	198440	100	31 억	352068	N	N	N	N
80	20230718	100847	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2395	-55	5	-2.24	137518565	57435	15.33	2420	2445	2360	3185	1715	2450	2394.31	1.10	0	-4655	2563	2506	2408	2351	2253	2535	2380	32	735	100	1760	5	1	31979960	766	-9.86	0.70	12	0.18	-243.00	3419.00	4175	20220804	-42.63	2215	20230103	8.13	2895	-17.27	20230519	2215	8.13	20230103	4175	-42.63	20220804	2215	8.13	20230103	5.69	N	198440	100	31 억	352068	N	N	N	N
81	20230718	090845	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2425	-25	5	-1.02	21398165	8854	2.36	2420	2445	2410	3185	1715	2450	2416.69	1.10	0	3919	2563	2506	2408	2351	2253	2535	2380	32	735	100	1760	5	1	31979960	776	-9.98	0.71	12	0.03	-243.00	3419.00	4175	20220804	-41.92	2215	20230103	9.48	2895	-16.23	20230519	2215	9.48	20230103	4175	-41.92	20220804	2215	9.48	20230103	5.69	N	198440	100	31 억	352068	N	N	N	N
82	20230717	160847	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2450	100	2	4.26	898783030	370416	285.66	2400	2465	2310	3055	1645	2350	2426.41	0.79	0	90453	2456	2402	2366	2312	2276	2385	2295	32	705	100	1690	5	1	31979960	784	-10.08	0.72	12	1.16	-243.00	3419.00	4175	20220804	-41.32	2215	20230103	10.61	2895	-15.37	20230519	2215	10.61	20230103	4175	-41.32	20220804	2215	10.61	20230103	5.71	N	198440	100	31 억	251310	N	N	N	N
83	20230717	150844	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2450	100	2	4.26	860001535	354578	273.44	2400	2465	2310	3055	1645	2350	2425.42	0.79	0	89029	2456	2402	2366	2312	2276	2385	2295	32	705	100	1690	5	1	31979960	784	-10.08	0.72	12	1.11	-243.00	3419.00	4175	20220804	-41.32	2215	20230103	10.61	2895	-15.37	20230519	2215	10.61	20230103	4175	-41.32	20220804	2215	10.61	20230103	5.71	N	198440	100	31 억	251310	N	N	N	N
84	20230717	140847	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2455	105	2	4.47	758209175	313019	241.39	2400	2465	2310	3055	1645	2350	2422.25	0.79	0	87567	2456	2402	2366	2312	2276	2385	2295	32	705	100	1690	5	1	31979960	785	-10.10	0.72	12	0.98	-243.00	3419.00	4175	20220804	-41.20	2215	20230103	10.84	2895	-15.20	20230519	2215	10.84	20230103	4175	-41.20	20220804	2215	10.84	20230103	5.71	N	198440	100	31 억	251310	N	N	N	N
85	20230717	130838	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2450	100	2	4.26	677348690	279933	215.88	2400	2465	2310	3055	1645	2350	2419.68	0.79	0	84448	2456	2402	2366	2312	2276	2385	2295	32	705	100	1690	5	1	31979960	784	-10.08	0.72	12	0.88	-243.00	3419.00	4175	20220804	-41.32	2215	20230103	10.61	2895	-15.37	20230519	2215	10.61	20230103	4175	-41.32	20220804	2215	10.61	20230103	5.71	N	198440	100	31 억	251310	N	N	N	N
86	20230717	120849	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2440	90	2	3.83	486156450	201822	155.64	2400	2445	2310	3055	1645	2350	2408.84	0.79	0	69996	2456	2402	2366	2312	2276	2385	2295	32	705	100	1690	5	1	31979960	780	-10.04	0.71	12	0.63	-243.00	3419.00	4175	20220804	-41.56	2215	20230103	10.16	2895	-15.72	20230519	2215	10.16	20230103	4175	-41.56	20220804	2215	10.16	20230103	5.71	N	198440	100	31 억	251310	N	N	N	N
87	20230717	110839	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2425	75	2	3.19	356702995	148557	114.56	2400	2435	2310	3055	1645	2350	2401.12	0.79	0	47000	2456	2402	2366	2312	2276	2385	2295	32	705	100	1690	5	1	31979960	776	-9.98	0.71	12	0.46	-243.00	3419.00	4175	20220804	-41.92	2215	20230103	9.48	2895	-16.23	20230519	2215	9.48	20230103	4175	-41.92	20220804	2215	9.48	20230103	5.71	N	198440	100	31 억	251310	N	N	N	N
88	20230717	100840	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2400	50	2	2.13	203994960	85325	65.80	2400	2420	2310	3055	1645	2350	2390.80	0.79	0	19025	2456	2402	2366	2312	2276	2385	2295	32	705	100	1690	5	1	31979960	768	-9.88	0.70	12	0.27	-243.00	3419.00	4175	20220804	-42.51	2215	20230103	8.35	2895	-17.10	20230519	2215	8.35	20230103	4175	-42.51	20220804	2215	8.35	20230103	5.71	N	198440	100	31 억	251310	N	N	N	N
89	20230717	090840	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2385	35	2	1.49	56400895	23736	18.30	2400	2400	2310	3055	1645	2350	2376.18	0.79	0	-53	2456	2402	2366	2312	2276	2385	2295	32	705	100	1690	5	1	31979960	763	-9.81	0.70	12	0.07	-243.00	3419.00	4175	20220804	-42.87	2215	20230103	7.67	2895	-17.62	20230519	2215	7.67	20230103	4175	-42.87	20220804	2215	7.67	20230103	5.71	N	198440	100	31 억	251310	N	N	N	N
90	20230714	160838	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2350	-55	5	-2.29	304856960	129402	193.72	2405	2420	2330	3125	1685	2405	2355.89	0.81	0	-7025	2431	2417	2406	2392	2381	2425	2400	32	720	100	1730	5	1	31979960	752	-9.67	0.69	12	0.40	-243.00	3419.00	4175	20220804	-43.71	2215	20230103	6.09	2895	-18.83	20230519	2215	6.09	20230103	4175	-43.71	20220804	2215	6.09	20230103	5.70	N	198440	100	31 억	258340	N	N	N	N
91	20230714	150842	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2345	-60	5	-2.49	291742680	123820	185.36	2405	2420	2330	3125	1685	2405	2356.18	0.81	0	-6127	2431	2417	2406	2392	2381	2425	2400	32	720	100	1730	5	1	31979960	750	-9.65	0.69	12	0.39	-243.00	3419.00	4175	20220804	-43.83	2215	20230103	5.87	2895	-19.00	20230519	2215	5.87	20230103	4175	-43.83	20220804	2215	5.87	20230103	5.70	N	198440	100	31 억	258340	N	N	N	N
92	20230714	140847	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2345	-60	5	-2.49	214780095	90982	136.20	2405	2420	2340	3125	1685	2405	2360.69	0.81	0	-3472	2431	2417	2406	2392	2381	2425	2400	32	720	100	1730	5	1	31979960	750	-9.65	0.69	12	0.28	-243.00	3419.00	4175	20220804	-43.83	2215	20230103	5.87	2895	-19.00	20230519	2215	5.87	20230103	4175	-43.83	20220804	2215	5.87	20230103	5.70	N	198440	100	31 억	258340	N	N	N	N
93	20230714	130834	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2360	-45	5	-1.87	150747765	63697	95.36	2405	2420	2345	3125	1685	2405	2366.64	0.81	0	-261	2431	2417	2406	2392	2381	2425	2400	32	720	100	1730	5	1	31979960	755	-9.71	0.69	12	0.20	-243.00	3419.00	4175	20220804	-43.47	2215	20230103	6.55	2895	-18.48	20230519	2215	6.55	20230103	4175	-43.47	20220804	2215	6.55	20230103	5.70	N	198440	100	31 억	258340	N	N	N	N
94	20230714	120835	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2370	-35	5	-1.46	111659205	47089	70.49	2405	2420	2350	3125	1685	2405	2371.24	0.81	0	1889	2431	2417	2406	2392	2381	2425	2400	32	720	100	1730	5	1	31979960	758	-9.75	0.69	12	0.15	-243.00	3419.00	4175	20220804	-43.23	2215	20230103	7.00	2895	-18.13	20230519	2215	7.00	20230103	4175	-43.23	20220804	2215	7.00	20230103	5.70	N	198440	100	31 억	258340	N	N	N	N
95	20230714	110845	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2365	-40	5	-1.66	94729075	39908	59.74	2405	2420	2350	3125	1685	2405	2373.69	0.81	0	3803	2431	2417	2406	2392	2381	2425	2400	32	720	100	1730	5	1	31979960	756	-9.73	0.69	12	0.12	-243.00	3419.00	4175	20220804	-43.35	2215	20230103	6.77	2895	-18.31	20230519	2215	6.77	20230103	4175	-43.35	20220804	2215	6.77	20230103	5.70	N	198440	100	31 억	258340	N	N	N	N
96	20230714	100846	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2370	-35	5	-1.46	83135300	35007	52.41	2405	2420	2350	3125	1685	2405	2374.82	0.81	0	4379	2431	2417	2406	2392	2381	2425	2400	32	720	100	1730	5	1	31979960	758	-9.75	0.69	12	0.11	-243.00	3419.00	4175	20220804	-43.23	2215	20230103	7.00	2895	-18.13	20230519	2215	7.00	20230103	4175	-43.23	20220804	2215	7.00	20230103	5.70	N	198440	100	31 억	258340	N	N	N	N
97	20230714	090842	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2395	-10	5	-0.42	11489915	4805	7.19	2405	2420	2385	3125	1685	2405	2391.24	0.81	0	999	2431	2417	2406	2392	2381	2425	2400	32	720	100	1730	5	1	31979960	766	-9.86	0.70	12	0.02	-243.00	3419.00	4175	20220804	-42.63	2215	20230103	8.13	2895	-17.27	20230519	2215	8.13	20230103	4175	-42.63	20220804	2215	8.13	20230103	5.70	N	198440	100	31 억	258340	N	N	N	N
98	20230713	160837	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2405	15	2	0.63	160536020	66706	60.07	2400	2420	2395	3105	1675	2390	2406.62	0.80	0	2365	2450	2420	2400	2370	2350	2410	2360	32	715	100	1720	5	1	31979960	769	-9.90	0.70	12	0.21	-243.00	3419.00	4175	20220804	-42.40	2215	20230103	8.58	2895	-16.93	20230519	2215	8.58	20230103	4175	-42.40	20220804	2215	8.58	20230103	5.72	N	198440	100	31 억	256975	N	N	N	N
99	20230713	150833	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2410	20	2	0.84	159352705	66214	59.63	2400	2420	2395	3105	1675	2390	2406.63	0.80	0	2400	2450	2420	2400	2370	2350	2410	2360	32	715	100	1720	5	1	31979960	771	-9.92	0.70	12	0.21	-243.00	3419.00	4175	20220804	-42.28	2215	20230103	8.80	2895	-16.75	20230519	2215	8.80	20230103	4175	-42.28	20220804	2215	8.80	20230103	5.72	N	198440	100	31 억	256975	N	N	N	N
100	20230713	140832	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2410	20	2	0.84	133727190	55566	50.04	2400	2420	2395	3105	1675	2390	2406.64	0.80	0	4016	2450	2420	2400	2370	2350	2410	2360	32	715	100	1720	5	1	31979960	771	-9.92	0.70	12	0.17	-243.00	3419.00	4175	20220804	-42.28	2215	20230103	8.80	2895	-16.75	20230519	2215	8.80	20230103	4175	-42.28	20220804	2215	8.80	20230103	5.72	N	198440	100	31 억	256975	N	N	N	N
101	20230713	130836	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2410	20	2	0.84	120306910	49981	45.01	2400	2420	2395	3105	1675	2390	2407.05	0.80	0	5892	2450	2420	2400	2370	2350	2410	2360	32	715	100	1720	5	1	31979960	771	-9.92	0.70	12	0.16	-243.00	3419.00	4175	20220804	-42.28	2215	20230103	8.80	2895	-16.75	20230519	2215	8.80	20230103	4175	-42.28	20220804	2215	8.80	20230103	5.72	N	198440	100	31 억	256975	N	N	N	N
102	20230713	120832	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2410	20	2	0.84	112292840	46649	42.01	2400	2420	2395	3105	1675	2390	2407.19	0.80	0	7692	2450	2420	2400	2370	2350	2410	2360	32	715	100	1720	5	1	31979960	771	-9.92	0.70	12	0.15	-243.00	3419.00	4175	20220804	-42.28	2215	20230103	8.80	2895	-16.75	20230519	2215	8.80	20230103	4175	-42.28	20220804	2215	8.80	20230103	5.72	N	198440	100	31 억	256975	N	N	N	N
103	20230713	110835	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2410	20	2	0.84	83102160	34533	31.10	2400	2420	2395	3105	1675	2390	2406.46	0.80	0	8692	2450	2420	2400	2370	2350	2410	2360	32	715	100	1720	5	1	31979960	771	-9.92	0.70	12	0.11	-243.00	3419.00	4175	20220804	-42.28	2215	20230103	8.80	2895	-16.75	20230519	2215	8.80	20230103	4175	-42.28	20220804	2215	8.80	20230103	5.72	N	198440	100	31 억	256975	N	N	N	N
104	20230713	100829	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2410	20	2	0.84	49179670	20459	18.42	2400	2420	2395	3105	1675	2390	2403.82	0.80	0	8689	2450	2420	2400	2370	2350	2410	2360	32	715	100	1720	5	1	31979960	771	-9.92	0.70	12	0.06	-243.00	3419.00	4175	20220804	-42.28	2215	20230103	8.80	2895	-16.75	20230519	2215	8.80	20230103	4175	-42.28	20220804	2215	8.80	20230103	5.72	N	198440	100	31 억	256975	N	N	N	N
105	20230713	090825	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2415	25	2	1.05	3550820	1476	1.33	2400	2420	2400	3105	1675	2390	2405.70	0.80	0	24	2450	2420	2400	2370	2350	2410	2360	32	715	100	1720	5	1	31979960	772	-9.94	0.71	12	0.00	-243.00	3419.00	4175	20220804	-42.16	2215	20230103	9.03	2895	-16.58	20230519	2215	9.03	20230103	4175	-42.16	20220804	2215	9.03	20230103	5.72	N	198440	100	31 억	256975	N	N	N	N
106	20230712	160828	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2390	-15	5	-0.62	266065070	111036	96.76	2430	2430	2380	3125	1685	2405	2396.21	0.85	0	-15061	2468	2436	2398	2366	2328	2452	2382	32	720	100	1730	5	1	31979960	764	-9.84	0.70	12	0.35	-243.00	3419.00	4175	20220804	-42.75	2215	20230103	7.90	2895	-17.44	20230519	2215	7.90	20230103	4175	-42.75	20220804	2215	7.90	20230103	5.73	N	198440	100	31 억	272036	N	N	N	N
107	20230712	150823	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2400	-5	5	-0.21	251230800	104834	91.36	2430	2430	2380	3125	1685	2405	2396.46	0.85	0	-15520	2468	2436	2398	2366	2328	2452	2382	32	720	100	1730	5	1	31979960	768	-9.88	0.70	12	0.33	-243.00	3419.00	4175	20220804	-42.51	2215	20230103	8.35	2895	-17.10	20230519	2215	8.35	20230103	4175	-42.51	20220804	2215	8.35	20230103	5.73	N	198440	100	31 억	272036	N	N	N	N
108	20230712	140820	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2405	0	3	0.00	214024160	89318	77.83	2430	2430	2380	3125	1685	2405	2396.20	0.85	0	-11949	2468	2436	2398	2366	2328	2452	2382	32	720	100	1730	5	1	31979960	769	-9.90	0.70	12	0.28	-243.00	3419.00	4175	20220804	-42.40	2215	20230103	8.58	2895	-16.93	20230519	2215	8.58	20230103	4175	-42.40	20220804	2215	8.58	20230103	5.73	N	198440	100	31 억	272036	N	N	N	N
109	20230712	130823	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2400	-5	5	-0.21	190264380	79400	69.19	2430	2430	2380	3125	1685	2405	2396.28	0.85	0	-10350	2468	2436	2398	2366	2328	2452	2382	32	720	100	1730	5	1	31979960	768	-9.88	0.70	12	0.25	-243.00	3419.00	4175	20220804	-42.51	2215	20230103	8.35	2895	-17.10	20230519	2215	8.35	20230103	4175	-42.51	20220804	2215	8.35	20230103	5.73	N	198440	100	31 억	272036	N	N	N	N
110	20230712	120826	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2390	-15	5	-0.62	157511815	65677	57.23	2430	2430	2380	3125	1685	2405	2398.28	0.85	0	-9416	2468	2436	2398	2366	2328	2452	2382	32	720	100	1730	5	1	31979960	764	-9.84	0.70	12	0.21	-243.00	3419.00	4175	20220804	-42.75	2215	20230103	7.90	2895	-17.44	20230519	2215	7.90	20230103	4175	-42.75	20220804	2215	7.90	20230103	5.73	N	198440	100	31 억	272036	N	N	N	N
111	20230712	110825	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2400	-5	5	-0.21	123077930	51251	44.66	2430	2430	2380	3125	1685	2405	2401.47	0.85	0	-9522	2468	2436	2398	2366	2328	2452	2382	32	720	100	1730	5	1	31979960	768	-9.88	0.70	12	0.16	-243.00	3419.00	4175	20220804	-42.51	2215	20230103	8.35	2895	-17.10	20230519	2215	8.35	20230103	4175	-42.51	20220804	2215	8.35	20230103	5.73	N	198440	100	31 억	272036	N	N	N	N
112	20230712	100825	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2390	-15	5	-0.62	91272585	37944	33.07	2430	2430	2390	3125	1685	2405	2405.46	0.85	0	-11333	2468	2436	2398	2366	2328	2452	2382	32	720	100	1730	5	1	31979960	764	-9.84	0.70	12	0.12	-243.00	3419.00	4175	20220804	-42.75	2215	20230103	7.90	2895	-17.44	20230519	2215	7.90	20230103	4175	-42.75	20220804	2215	7.90	20230103	5.73	N	198440	100	31 억	272036	N	N	N	N
113	20230712	090827	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2420	15	2	0.62	10052240	4163	3.63	2430	2430	2410	3125	1685	2405	2414.66	0.85	0	-1563	2468	2436	2398	2366	2328	2452	2382	32	720	100	1730	5	1	31979960	774	-9.96	0.71	12	0.01	-243.00	3419.00	4175	20220804	-42.04	2215	20230103	9.26	2895	-16.41	20230519	2215	9.26	20230103	4175	-42.04	20220804	2215	9.26	20230103	5.73	N	198440	100	31 억	272036	N	N	N	N
114	20230711	160814	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2405	25	2	1.05	275323715	114569	82.45	2360	2430	2360	3090	1670	2380	2403.13	0.83	0	6768	2443	2411	2358	2326	2273	2427	2342	32	710	100	1710	5	1	31979960	769	-9.90	0.70	12	0.36	-243.00	3419.00	4175	20220804	-42.40	2215	20230103	8.58	2895	-16.93	20230519	2215	8.58	20230103	4175	-42.40	20220804	2215	8.58	20230103	5.80	N	198440	100	31 억	265689	N	N	N	N
115	20230711	150812	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2405	25	2	1.05	253597015	105526	75.95	2360	2430	2360	3090	1670	2380	2403.17	0.83	0	6787	2443	2411	2358	2326	2273	2427	2342	32	710	100	1710	5	1	31979960	769	-9.90	0.70	12	0.33	-243.00	3419.00	4175	20220804	-42.40	2215	20230103	8.58	2895	-16.93	20230519	2215	8.58	20230103	4175	-42.40	20220804	2215	8.58	20230103	5.80	N	198440	100	31 억	265689	N	N	N	N
116	20230711	140807	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2395	15	2	0.63	233706645	97229	69.97	2360	2430	2360	3090	1670	2380	2403.67	0.83	0	5346	2443	2411	2358	2326	2273	2427	2342	32	710	100	1710	5	1	31979960	766	-9.86	0.70	12	0.30	-243.00	3419.00	4175	20220804	-42.63	2215	20230103	8.13	2895	-17.27	20230519	2215	8.13	20230103	4175	-42.63	20220804	2215	8.13	20230103	5.80	N	198440	100	31 억	265689	N	N	N	N
117	20230711	130758	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2400	20	2	0.84	222153565	92407	66.50	2360	2430	2360	3090	1670	2380	2404.08	0.83	0	4524	2443	2411	2358	2326	2273	2427	2342	32	710	100	1710	5	1	31979960	768	-9.88	0.70	12	0.29	-243.00	3419.00	4175	20220804	-42.51	2215	20230103	8.35	2895	-17.10	20230519	2215	8.35	20230103	4175	-42.51	20220804	2215	8.35	20230103	5.80	N	198440	100	31 억	265689	N	N	N	N
118	20230711	120817	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2395	15	2	0.63	204556590	85063	61.22	2360	2430	2360	3090	1670	2380	2404.77	0.83	0	6368	2443	2411	2358	2326	2273	2427	2342	32	710	100	1710	5	1	31979960	766	-9.86	0.70	12	0.27	-243.00	3419.00	4175	20220804	-42.63	2215	20230103	8.13	2895	-17.27	20230519	2215	8.13	20230103	4175	-42.63	20220804	2215	8.13	20230103	5.80	N	198440	100	31 억	265689	N	N	N	N
119	20230711	110822	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2395	15	2	0.63	188669180	78418	56.44	2360	2430	2360	3090	1670	2380	2405.94	0.83	0	7863	2443	2411	2358	2326	2273	2427	2342	32	710	100	1710	5	1	31979960	766	-9.86	0.70	12	0.25	-243.00	3419.00	4175	20220804	-42.63	2215	20230103	8.13	2895	-17.27	20230519	2215	8.13	20230103	4175	-42.63	20220804	2215	8.13	20230103	5.80	N	198440	100	31 억	265689	N	N	N	N
120	20230711	100819	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2400	20	2	0.84	173797280	72204	51.96	2360	2430	2360	3090	1670	2380	2407.03	0.83	0	8506	2443	2411	2358	2326	2273	2427	2342	32	710	100	1710	5	1	31979960	768	-9.88	0.70	12	0.23	-243.00	3419.00	4175	20220804	-42.51	2215	20230103	8.35	2895	-17.10	20230519	2215	8.35	20230103	4175	-42.51	20220804	2215	8.35	20230103	5.80	N	198440	100	31 억	265689	N	N	N	N
121	20230711	090817	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2395	15	2	0.63	10475940	4402	3.17	2360	2400	2360	3090	1670	2380	2379.81	0.83	0	95	2443	2411	2358	2326	2273	2427	2342	32	710	100	1710	5	1	31979960	766	-9.86	0.70	12	0.01	-243.00	3419.00	4175	20220804	-42.63	2215	20230103	8.13	2895	-17.27	20230519	2215	8.13	20230103	4175	-42.63	20220804	2215	8.13	20230103	5.80	N	198440	100	31 억	265689	N	N	N	N
122	20230710	160809	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2380	40	2	1.71	327998310	138919	97.78	2335	2390	2305	3040	1640	2340	2361.07	0.72	0	36606	2376	2357	2326	2307	2276	2367	2317	32	700	100	1680	5	1	31979960	761	-9.79	0.70	12	0.43	-243.00	3419.00	4175	20220804	-42.99	2215	20230103	7.45	2895	-17.79	20230519	2215	7.45	20230103	4175	-42.99	20220804	2215	7.45	20230103	5.80	N	198440	100	31 억	229083	N	N	N	N
123	20230710	150812	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2390	50	2	2.14	318549480	134944	94.98	2335	2390	2305	3040	1640	2340	2360.60	0.72	0	36824	2376	2357	2326	2307	2276	2367	2317	32	700	100	1680	5	1	31979960	764	-9.84	0.70	12	0.42	-243.00	3419.00	4175	20220804	-42.75	2215	20230103	7.90	2895	-17.44	20230519	2215	7.90	20230103	4175	-42.75	20220804	2215	7.90	20230103	5.80	N	198440	100	31 억	229083	N	N	N	N
124	20230710	140804	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2375	35	2	1.50	289600835	122767	86.41	2335	2390	2305	3040	1640	2340	2358.95	0.72	0	36154	2376	2357	2326	2307	2276	2367	2317	32	700	100	1680	5	1	31979960	760	-9.77	0.69	12	0.38	-243.00	3419.00	4175	20220804	-43.11	2215	20230103	7.22	2895	-17.96	20230519	2215	7.22	20230103	4175	-43.11	20220804	2215	7.22	20230103	5.80	N	198440	100	31 억	229083	N	N	N	N
125	20230710	130754	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2375	35	2	1.50	240628700	102178	71.92	2335	2390	2305	3040	1640	2340	2355.00	0.72	0	35875	2376	2357	2326	2307	2276	2367	2317	32	700	100	1680	5	1	31979960	760	-9.77	0.69	12	0.32	-243.00	3419.00	4175	20220804	-43.11	2215	20230103	7.22	2895	-17.96	20230519	2215	7.22	20230103	4175	-43.11	20220804	2215	7.22	20230103	5.80	N	198440	100	31 억	229083	N	N	N	N
126	20230710	120815	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2370	30	2	1.28	192149060	81774	57.56	2335	2390	2305	3040	1640	2340	2349.76	0.72	0	25395	2376	2357	2326	2307	2276	2367	2317	32	700	100	1680	5	1	31979960	758	-9.75	0.69	12	0.26	-243.00	3419.00	4175	20220804	-43.23	2215	20230103	7.00	2895	-18.13	20230519	2215	7.00	20230103	4175	-43.23	20220804	2215	7.00	20230103	5.80	N	198440	100	31 억	229083	N	N	N	N
127	20230710	110812	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2380	40	2	1.71	175159955	74600	52.51	2335	2390	2305	3040	1640	2340	2347.99	0.72	0	24297	2376	2357	2326	2307	2276	2367	2317	32	700	100	1680	5	1	31979960	761	-9.79	0.70	12	0.23	-243.00	3419.00	4175	20220804	-42.99	2215	20230103	7.45	2895	-17.79	20230519	2215	7.45	20230103	4175	-42.99	20220804	2215	7.45	20230103	5.80	N	198440	100	31 억	229083	N	N	N	N
128	20230710	100814	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2365	25	2	1.07	121452415	51977	36.58	2335	2380	2305	3040	1640	2340	2336.66	0.72	0	16807	2376	2357	2326	2307	2276	2367	2317	32	700	100	1680	5	1	31979960	756	-9.73	0.69	12	0.16	-243.00	3419.00	4175	20220804	-43.35	2215	20230103	6.77	2895	-18.31	20230519	2215	6.77	20230103	4175	-43.35	20220804	2215	6.77	20230103	5.80	N	198440	100	31 억	229083	N	N	N	N
129	20230710	090805	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2315	-25	5	-1.07	21723040	9381	6.60	2335	2335	2305	3040	1640	2340	2315.64	0.72	0	3859	2376	2357	2326	2307	2276	2367	2317	32	700	100	1680	5	1	31979960	740	-9.53	0.68	12	0.03	-243.00	3419.00	4175	20220804	-44.55	2215	20230103	4.51	2895	-20.03	20230519	2215	4.51	20230103	4175	-44.55	20220804	2215	4.51	20230103	5.80	N	198440	100	31 억	229083	N	N	N	N
130	20230707	160803	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2340	10	2	0.43	325259910	140831	16.89	2320	2345	2295	3025	1635	2330	2309.58	0.77	0	-17961	2653	2491	2398	2236	2143	2445	2190	32	695	100	1670	5	1	31979960	748	-9.63	0.68	12	0.44	-243.00	3419.00	4175	20220804	-43.95	2215	20230103	5.64	2895	-19.17	20230519	2215	5.64	20230103	4175	-43.95	20220804	2215	5.64	20230103	5.80	N	198440	100	31 억	247044	N	N	N	N
131	20230707	150803	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2325	-5	5	-0.21	309149210	133910	16.06	2320	2330	2295	3025	1635	2330	2308.63	0.77	0	-18116	2653	2491	2398	2236	2143	2445	2190	32	695	100	1670	5	1	31979960	744	-9.57	0.68	12	0.42	-243.00	3419.00	4175	20220804	-44.31	2215	20230103	4.97	2895	-19.69	20230519	2215	4.97	20230103	4175	-44.31	20220804	2215	4.97	20230103	5.80	N	198440	100	31 억	247044	N	N	N	N
132	20230707	140817	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2305	-25	5	-1.07	287383690	124525	14.93	2320	2330	2295	3025	1635	2330	2307.84	0.77	0	-17485	2653	2491	2398	2236	2143	2445	2190	32	695	100	1670	5	1	31979960	737	-9.49	0.67	12	0.39	-243.00	3419.00	4175	20220804	-44.79	2215	20230103	4.06	2895	-20.38	20230519	2215	4.06	20230103	4175	-44.79	20220804	2215	4.06	20230103	5.80	N	198440	100	31 억	247044	N	N	N	N
133	20230707	130808	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2320	-10	5	-0.43	232274860	100684	12.07	2320	2330	2295	3025	1635	2330	2306.97	0.77	0	-17485	2653	2491	2398	2236	2143	2445	2190	32	695	100	1670	5	1	31979960	742	-9.55	0.68	12	0.31	-243.00	3419.00	4175	20220804	-44.43	2215	20230103	4.74	2895	-19.86	20230519	2215	4.74	20230103	4175	-44.43	20220804	2215	4.74	20230103	5.80	N	198440	100	31 억	247044	N	N	N	N
134	20230707	120812	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2320	-10	5	-0.43	211941880	91909	11.02	2320	2330	2295	3025	1635	2330	2306.00	0.77	0	-16319	2653	2491	2398	2236	2143	2445	2190	32	695	100	1670	5	1	31979960	742	-9.55	0.68	12	0.29	-243.00	3419.00	4175	20220804	-44.43	2215	20230103	4.74	2895	-19.86	20230519	2215	4.74	20230103	4175	-44.43	20220804	2215	4.74	20230103	5.80	N	198440	100	31 억	247044	N	N	N	N
135	20230707	110814	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2315	-15	5	-0.64	190489020	82597	9.90	2320	2330	2295	3025	1635	2330	2306.25	0.77	0	-17049	2653	2491	2398	2236	2143	2445	2190	32	695	100	1670	5	1	31979960	740	-9.53	0.68	12	0.26	-243.00	3419.00	4175	20220804	-44.55	2215	20230103	4.51	2895	-20.03	20230519	2215	4.51	20230103	4175	-44.55	20220804	2215	4.51	20230103	5.80	N	198440	100	31 억	247044	N	N	N	N
136	20230707	100803	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2320	-10	5	-0.43	86507455	37471	4.49	2320	2330	2300	3025	1635	2330	2308.65	0.77	0	-6687	2653	2491	2398	2236	2143	2445	2190	32	695	100	1670	5	1	31979960	742	-9.55	0.68	12	0.12	-243.00	3419.00	4175	20220804	-44.43	2215	20230103	4.74	2895	-19.86	20230519	2215	4.74	20230103	4175	-44.43	20220804	2215	4.74	20230103	5.80	N	198440	100	31 억	247044	N	N	N	N
137	20230707	090805	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2325	-5	5	-0.21	18924460	8193	0.98	2320	2325	2305	3025	1635	2330	2309.83	0.77	0	-52	2653	2491	2398	2236	2143	2445	2190	32	695	100	1670	5	1	31979960	744	-9.57	0.68	12	0.03	-243.00	3419.00	4175	20220804	-44.31	2215	20230103	4.97	2895	-19.69	20230519	2215	4.97	20230103	4175	-44.31	20220804	2215	4.97	20230103	5.80	N	198440	100	31 억	247044	N	N	N	N
138	20230706	160804	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2330	-50	5	-2.10	2012871140	832129	383.29	2360	2560	2305	3090	1670	2380	2419.01	0.99	0	-72216	2476	2427	2401	2352	2326	2415	2340	32	710	100	1710	5	1	31979960	745	-9.59	0.68	12	2.60	-243.00	3419.00	4175	20220804	-44.19	2215	20230103	5.19	2895	-19.52	20230519	2215	5.19	20230103	4175	-44.19	20220804	2215	5.19	20230103	5.82	N	198440	100	31 억	317362	N	N	N	N
139	20230706	150804	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2320	-60	5	-2.52	1990641960	822596	378.90	2360	2560	2305	3090	1670	2380	2419.95	0.99	0	-70328	2476	2427	2401	2352	2326	2415	2340	32	710	100	1710	5	1	31979960	742	-9.55	0.68	12	2.57	-243.00	3419.00	4175	20220804	-44.43	2215	20230103	4.74	2895	-19.86	20230519	2215	4.74	20230103	4175	-44.43	20220804	2215	4.74	20230103	5.82	N	198440	100	31 억	317362	N	N	N	N
140	20230706	140806	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2335	-45	5	-1.89	1930950990	796922	367.07	2360	2560	2305	3090	1670	2380	2423.01	0.99	0	-67008	2476	2427	2401	2352	2326	2415	2340	32	710	100	1710	5	1	31979960	747	-9.61	0.68	12	2.49	-243.00	3419.00	4175	20220804	-44.07	2215	20230103	5.42	2895	-19.34	20230519	2215	5.42	20230103	4175	-44.07	20220804	2215	5.42	20230103	5.82	N	198440	100	31 억	317362	N	N	N	N
141	20230706	130805	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2325	-55	5	-2.31	1834230625	755331	347.91	2360	2560	2305	3090	1670	2380	2428.38	0.99	0	-66399	2476	2427	2401	2352	2326	2415	2340	32	710	100	1710	5	1	31979960	744	-9.57	0.68	12	2.36	-243.00	3419.00	4175	20220804	-44.31	2215	20230103	4.97	2895	-19.69	20230519	2215	4.97	20230103	4175	-44.31	20220804	2215	4.97	20230103	5.82	N	198440	100	31 억	317362	N	N	N	N
142	20230706	120755	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2350	-30	5	-1.26	1782747775	733256	337.75	2360	2560	2305	3090	1670	2380	2431.28	0.99	0	-60579	2476	2427	2401	2352	2326	2415	2340	32	710	100	1710	5	1	31979960	752	-9.67	0.69	12	2.29	-243.00	3419.00	4175	20220804	-43.71	2215	20230103	6.09	2895	-18.83	20230519	2215	6.09	20230103	4175	-43.71	20220804	2215	6.09	20230103	5.82	N	198440	100	31 억	317362	N	N	N	N
143	20230706	110809	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2355	-25	5	-1.05	1723701770	708075	326.15	2360	2560	2305	3090	1670	2380	2434.35	0.99	0	-54065	2476	2427	2401	2352	2326	2415	2340	32	710	100	1710	5	1	31979960	753	-9.69	0.69	12	2.21	-243.00	3419.00	4175	20220804	-43.59	2215	20230103	6.32	2895	-18.65	20230519	2215	6.32	20230103	4175	-43.59	20220804	2215	6.32	20230103	5.82	N	198440	100	31 억	317362	N	N	N	N
144	20230706	100804	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2315	-65	5	-2.73	162846750	70135	32.30	2360	2380	2305	3090	1670	2380	2321.90	0.99	0	-7360	2476	2427	2401	2352	2326	2415	2340	32	710	100	1710	5	1	31979960	740	-9.53	0.68	12	0.22	-243.00	3419.00	4175	20220804	-44.55	2215	20230103	4.51	2895	-20.03	20230519	2215	4.51	20230103	4175	-44.55	20220804	2215	4.51	20230103	5.82	N	198440	100	31 억	317362	N	N	N	N
145	20230706	090803	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2340	-40	5	-1.68	23106660	9817	4.52	2360	2380	2340	3090	1670	2380	2353.74	0.99	0	-5217	2476	2427	2401	2352	2326	2415	2340	32	710	100	1710	5	1	31979960	748	-9.63	0.68	12	0.03	-243.00	3419.00	4175	20220804	-43.95	2215	20230103	5.64	2895	-19.17	20230519	2215	5.64	20230103	4175	-43.95	20220804	2215	5.64	20230103	5.82	N	198440	100	31 억	317362	N	N	N	N
146	20230705	160801	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2380	-60	5	-2.46	519891315	216843	161.20	2445	2450	2375	3170	1710	2440	2397.68	1.18	0	-60051	2490	2465	2440	2415	2390	2452	2402	32	730	100	1750	5	1	31979960	761	-9.79	0.70	12	0.68	-243.00	3419.00	4175	20220804	-42.99	2215	20230103	7.45	2895	-17.79	20230519	2215	7.45	20230103	4175	-42.99	20220804	2215	7.45	20230103	5.79	N	198440	100	31 억	376478	N	N	N	N
147	20230705	150757	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2390	-50	5	-2.05	475498105	198197	147.34	2445	2450	2375	3170	1710	2440	2399.12	1.18	0	-59509	2490	2465	2440	2415	2390	2452	2402	32	730	100	1750	5	1	31979960	764	-9.84	0.70	12	0.62	-243.00	3419.00	4175	20220804	-42.75	2215	20230103	7.90	2895	-17.44	20230519	2215	7.90	20230103	4175	-42.75	20220804	2215	7.90	20230103	5.79	N	198440	100	31 억	376478	N	N	N	N
148	20230705	140748	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2390	-50	5	-2.05	387441505	161221	119.85	2445	2450	2385	3170	1710	2440	2403.17	1.18	0	-54393	2490	2465	2440	2415	2390	2452	2402	32	730	100	1750	5	1	31979960	764	-9.84	0.70	12	0.50	-243.00	3419.00	4175	20220804	-42.75	2215	20230103	7.90	2895	-17.44	20230519	2215	7.90	20230103	4175	-42.75	20220804	2215	7.90	20230103	5.79	N	198440	100	31 억	376478	N	N	N	N
149	20230705	130751	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2390	-50	5	-2.05	364751085	151732	112.79	2445	2450	2385	3170	1710	2440	2403.92	1.18	0	-48507	2490	2465	2440	2415	2390	2452	2402	32	730	100	1750	5	1	31979960	764	-9.84	0.70	12	0.47	-243.00	3419.00	4175	20220804	-42.75	2215	20230103	7.90	2895	-17.44	20230519	2215	7.90	20230103	4175	-42.75	20220804	2215	7.90	20230103	5.79	N	198440	100	31 억	376478	N	N	N	N
150	20230705	120750	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2395	-45	5	-1.84	304848925	126641	94.14	2445	2450	2390	3170	1710	2440	2407.19	1.18	0	-38421	2490	2465	2440	2415	2390	2452	2402	32	730	100	1750	5	1	31979960	766	-9.86	0.70	12	0.40	-243.00	3419.00	4175	20220804	-42.63	2215	20230103	8.13	2895	-17.27	20230519	2215	8.13	20230103	4175	-42.63	20220804	2215	8.13	20230103	5.79	N	198440	100	31 억	376478	N	N	N	N
151	20230705	110759	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2400	-40	5	-1.64	241582790	100202	74.49	2445	2450	2390	3170	1710	2440	2410.96	1.18	0	-22145	2490	2465	2440	2415	2390	2452	2402	32	730	100	1750	5	1	31979960	768	-9.88	0.70	12	0.31	-243.00	3419.00	4175	20220804	-42.51	2215	20230103	8.35	2895	-17.10	20230519	2215	8.35	20230103	4175	-42.51	20220804	2215	8.35	20230103	5.79	N	198440	100	31 억	376478	N	N	N	N
152	20230705	100753	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2410	-30	5	-1.23	141905515	58615	43.57	2445	2450	2405	3170	1710	2440	2420.98	1.18	0	-7665	2490	2465	2440	2415	2390	2452	2402	32	730	100	1750	5	1	31979960	771	-9.92	0.70	12	0.18	-243.00	3419.00	4175	20220804	-42.28	2215	20230103	8.80	2895	-16.75	20230519	2215	8.80	20230103	4175	-42.28	20220804	2215	8.80	20230103	5.79	N	198440	100	31 억	376478	N	N	N	N
153	20230705	090751	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2420	-20	5	-0.82	18507915	7609	5.66	2445	2450	2420	3170	1710	2440	2432.37	1.18	0	57	2490	2465	2440	2415	2390	2452	2402	32	730	100	1750	5	1	31979960	774	-9.96	0.71	12	0.02	-243.00	3419.00	4175	20220804	-42.04	2215	20230103	9.26	2895	-16.41	20230519	2215	9.26	20230103	4175	-42.04	20220804	2215	9.26	20230103	5.79	N	198440	100	31 억	376478	N	N	N	N
154	20230704	160748	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2440	-30	5	-1.21	326171980	134347	9.03	2450	2465	2415	3210	1730	2470	2427.78	1.19	0	-5024	2800	2635	2500	2335	2200	2717	2417	32	740	100	1770	5	1	31979960	780	-10.04	0.71	12	0.42	-243.00	3419.00	4175	20220804	-41.56	2215	20230103	10.16	2895	-15.72	20230519	2215	10.16	20230103	4175	-41.56	20220804	2215	10.16	20230103	5.79	N	198440	100	31 억	380897	N	N	N	N
155	20230704	150739	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2435	-35	5	-1.42	313229950	129043	8.67	2450	2465	2415	3210	1730	2470	2427.33	1.19	0	-3083	2800	2635	2500	2335	2200	2717	2417	32	740	100	1770	5	1	31979960	779	-10.02	0.71	12	0.40	-243.00	3419.00	4175	20220804	-41.68	2215	20230103	9.93	2895	-15.89	20230519	2215	9.93	20230103	4175	-41.68	20220804	2215	9.93	20230103	5.79	N	198440	100	31 억	380897	N	N	N	N
156	20230704	140744	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2420	-50	5	-2.02	287702215	118540	7.97	2450	2465	2415	3210	1730	2470	2427.05	1.19	0	-1228	2800	2635	2500	2335	2200	2717	2417	32	740	100	1770	5	1	31979960	774	-9.96	0.71	12	0.37	-243.00	3419.00	4175	20220804	-42.04	2215	20230103	9.26	2895	-16.41	20230519	2215	9.26	20230103	4175	-42.04	20220804	2215	9.26	20230103	5.79	N	198440	100	31 억	380897	N	N	N	N
157	20230704	130733	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2430	-40	5	-1.62	271193615	111725	7.51	2450	2465	2415	3210	1730	2470	2427.33	1.19	0	-1088	2800	2635	2500	2335	2200	2717	2417	32	740	100	1770	5	1	31979960	777	-10.00	0.71	12	0.35	-243.00	3419.00	4175	20220804	-41.80	2215	20230103	9.71	2895	-16.06	20230519	2215	9.71	20230103	4175	-41.80	20220804	2215	9.71	20230103	5.79	N	198440	100	31 억	380897	N	N	N	N
158	20230704	120742	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2435	-35	5	-1.42	233458635	96135	6.46	2450	2465	2415	3210	1730	2470	2428.45	1.19	0	-712	2800	2635	2500	2335	2200	2717	2417	32	740	100	1770	5	1	31979960	779	-10.02	0.71	12	0.30	-243.00	3419.00	4175	20220804	-41.68	2215	20230103	9.93	2895	-15.89	20230519	2215	9.93	20230103	4175	-41.68	20220804	2215	9.93	20230103	5.79	N	198440	100	31 억	380897	N	N	N	N
159	20230704	110736	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2415	-55	5	-2.23	219291025	90287	6.07	2450	2465	2415	3210	1730	2470	2428.82	1.19	0	1004	2800	2635	2500	2335	2200	2717	2417	32	740	100	1770	5	1	31979960	772	-9.94	0.71	12	0.28	-243.00	3419.00	4175	20220804	-42.16	2215	20230103	9.03	2895	-16.58	20230519	2215	9.03	20230103	4175	-42.16	20220804	2215	9.03	20230103	5.79	N	198440	100	31 억	380897	N	N	N	N
160	20230704	100734	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2420	-50	5	-2.02	154874440	63662	4.28	2450	2465	2415	3210	1730	2470	2432.76	1.19	0	6966	2800	2635	2500	2335	2200	2717	2417	32	740	100	1770	5	1	31979960	774	-9.96	0.71	12	0.20	-243.00	3419.00	4175	20220804	-42.04	2215	20230103	9.26	2895	-16.41	20230519	2215	9.26	20230103	4175	-42.04	20220804	2215	9.26	20230103	5.79	N	198440	100	31 억	380897	N	N	N	N
161	20230704	090732	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2435	-35	5	-1.42	75597965	31054	2.09	2450	2455	2415	3210	1730	2470	2434.40	1.19	0	3946	2800	2635	2500	2335	2200	2717	2417	32	740	100	1770	5	1	31979960	779	-10.02	0.71	12	0.10	-243.00	3419.00	4175	20220804	-41.68	2215	20230103	9.93	2895	-15.89	20230519	2215	9.93	20230103	4175	-41.68	20220804	2215	9.93	20230103	5.79	N	198440	100	31 억	380897	N	N	N	N
162	20230703	160725	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2470	85	2	3.56	3696371910	1472257	1204.70	2365	2665	2365	3100	1670	2385	2510.69	1.13	0	19215	2431	2407	2366	2342	2301	2420	2355	32	715	100	1710	5	1	31979960	790	-10.16	0.72	12	4.60	-243.00	3419.00	4175	20220804	-40.84	2215	20230103	11.51	2895	-14.68	20230519	2215	11.51	20230103	4175	-40.84	20220804	2215	11.51	20230103	5.80	N	198440	100	31 억	360778	N	N	N	N
163	20230703	150733	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2465	80	2	3.35	3516805940	1399172	1144.90	2365	2665	2365	3100	1670	2385	2513.49	1.13	0	2496	2431	2407	2366	2342	2301	2420	2355	32	715	100	1710	5	1	31979960	788	-10.14	0.72	12	4.38	-243.00	3419.00	4175	20220804	-40.96	2215	20230103	11.29	2895	-14.85	20230519	2215	11.29	20230103	4175	-40.96	20220804	2215	11.29	20230103	5.80	N	198440	100	31 억	360778	N	N	N	N
164	20230703	140733	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2425	40	2	1.68	226063305	93987	76.91	2365	2435	2365	3100	1670	2385	2405.26	1.13	0	20332	2431	2407	2366	2342	2301	2420	2355	32	715	100	1710	5	1	31979960	776	-9.98	0.71	12	0.29	-243.00	3419.00	4175	20220804	-41.92	2215	20230103	9.48	2895	-16.23	20230519	2215	9.48	20230103	4175	-41.92	20220804	2215	9.48	20230103	5.80	N	198440	100	31 억	360778	N	N	N	N
165	20230703	130727	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2410	25	2	1.05	183436225	76336	62.46	2365	2435	2365	3100	1670	2385	2403.01	1.13	0	21494	2431	2407	2366	2342	2301	2420	2355	32	715	100	1710	5	1	31979960	771	-9.92	0.70	12	0.24	-243.00	3419.00	4175	20220804	-42.28	2215	20230103	8.80	2895	-16.75	20230519	2215	8.80	20230103	4175	-42.28	20220804	2215	8.80	20230103	5.80	N	198440	100	31 억	360778	N	N	N	N
166	20230703	120735	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2410	25	2	1.05	134704915	56065	45.88	2365	2435	2365	3100	1670	2385	2402.66	1.13	0	16917	2431	2407	2366	2342	2301	2420	2355	32	715	100	1710	5	1	31979960	771	-9.92	0.70	12	0.18	-243.00	3419.00	4175	20220804	-42.28	2215	20230103	8.80	2895	-16.75	20230519	2215	8.80	20230103	4175	-42.28	20220804	2215	8.80	20230103	5.80	N	198440	100	31 억	360778	N	N	N	N
167	20230703	110729	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2410	25	2	1.05	114095015	47505	38.87	2365	2435	2365	3100	1670	2385	2401.75	1.13	0	14605	2431	2407	2366	2342	2301	2420	2355	32	715	100	1710	5	1	31979960	771	-9.92	0.70	12	0.15	-243.00	3419.00	4175	20220804	-42.28	2215	20230103	8.80	2895	-16.75	20230519	2215	8.80	20230103	4175	-42.28	20220804	2215	8.80	20230103	5.80	N	198440	100	31 억	360778	N	N	N	N
168	20230703	100718	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2400	15	2	0.63	81160635	33834	27.69	2365	2435	2365	3100	1670	2385	2398.79	1.13	0	9023	2431	2407	2366	2342	2301	2420	2355	32	715	100	1710	5	1	31979960	768	-9.88	0.70	12	0.11	-243.00	3419.00	4175	20220804	-42.51	2215	20230103	8.35	2895	-17.10	20230519	2215	8.35	20230103	4175	-42.51	20220804	2215	8.35	20230103	5.80	N	198440	100	31 억	360778	N	N	N	N
169	20230703	090726	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2405	20	2	0.84	23772160	9992	8.18	2365	2410	2365	3100	1670	2385	2379.12	1.13	0	1947	2431	2407	2366	2342	2301	2420	2355	32	715	100	1710	5	1	31979960	769	-9.90	0.70	12	0.03	-243.00	3419.00	4175	20220804	-42.40	2215	20230103	8.58	2895	-16.93	20230519	2215	8.58	20230103	4175	-42.40	20220804	2215	8.58	20230103	5.80	N	198440	100	31 억	360778	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History